Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.167 8.302 8.127 8.159 45,603 +0.03(+0.39%)
Jun 29, 2005 7.896 8.207 7.896 8.127 68,844 +0.22(+2.82%)
Jun 28, 2005 8.079 8.199 7.896 7.904 84,548 -0.14(-1.78%)
Jun 27, 2005 7.880 8.119 7.856 8.048 127,890 +0.18(+2.22%)
Jun 24, 2005 7.984 8.040 7.856 7.872 867,341 -0.15(-1.88%)
Jun 23, 2005 8.366 8.406 7.976 8.024 76,256 -0.29(-3.45%)
Jun 22, 2005 8.764 8.844 8.167 8.310 75,754 -0.45(-5.18%)
Jun 21, 2005 8.708 8.780 8.621 8.764 58,919 +0.02(+0.18%)
Jun 20, 2005 8.756 8.772 8.684 8.748 60,176 -0.09(-0.99%)
Jun 17, 2005 8.891 8.987 8.836 8.836 76,759 +0.01(+0.09%)
Jun 16, 2005 8.820 9.019 8.796 8.828 75,502 -0.02(-0.18%)
Jun 15, 2005 8.836 8.899 8.788 8.844 56,784 -0.06(-0.63%)
Jun 14, 2005 8.676 8.955 8.645 8.899 97,613 +0.14(+1.64%)
Jun 13, 2005 8.915 8.931 8.676 8.756 121,483 +0.12(+1.38%)
Jun 10, 2005 8.533 9.114 8.406 8.637 128,895 +0.15(+1.78%)
Jun 09, 2005 8.119 8.517 8.079 8.485 75,754 +0.33(+4.00%)
Jun 08, 2005 8.199 8.358 7.841 8.159 118,970 +0.01(+0.10%)
Jun 07, 2005 8.509 8.565 8.095 8.151 164,071 -0.36(-4.21%)
Jun 06, 2005 8.836 8.955 8.430 8.509 47,990 -0.37(-4.13%)
Jun 03, 2005 8.851 8.963 8.764 8.875 76,759 +0.02(+0.18%)
Jun 02, 2005 8.613 8.915 8.597 8.859 76,131 +0.21(+2.49%)
Jun 01, 2005 8.907 8.915 8.597 8.645 56,030 -0.24(-2.69%)
May 31, 2005 9.114 9.273 8.756 8.883 40,955 -0.17(-1.85%)
May 27, 2005 8.836 9.146 8.836 9.050 85,553 +0.29(+3.36%)
May 26, 2005 8.756 8.955 8.621 8.756 119,598 +0.08(+0.92%)
May 25, 2005 9.385 9.385 8.477 8.676 502,892 -0.71(-7.55%)
May 24, 2005 9.552 9.552 9.257 9.385 68,216 -0.49(-4.92%)
May 23, 2005 9.711 9.982 9.711 9.870 34,547 +0.09(+0.90%)
May 20, 2005 9.823 9.823 9.552 9.783 25,251 -0.02(-0.16%)
May 19, 2005 9.807 9.894 9.735 9.799 38,819 +0.02(+0.24%)
May 18, 2005 9.703 9.966 9.703 9.775 50,377 +0.15(+1.57%)
May 17, 2005 9.703 9.743 9.441 9.624 46,357 -0.08(-0.82%)
May 16, 2005 9.711 9.878 9.385 9.703 53,894 +0.07(+0.74%)
May 13, 2005 9.711 9.807 9.456 9.632 46,608 -0.14(-1.47%)
May 12, 2005 10.11 10.13 9.775 9.775 43,970 -0.29(-2.92%)
May 11, 2005 10.03 10.18 9.998 10.07 45,603 +0.05(+0.48%)
May 10, 2005 10.35 10.36 9.966 10.02 69,472 -0.39(-3.75%)
May 09, 2005 10.55 10.59 10.37 10.41 37,311 -0.14(-1.28%)
May 06, 2005 10.59 10.69 10.55 10.55 44,849 +0.02(+0.15%)
May 05, 2005 10.59 10.71 10.51 10.53 34,924 -0.10(-0.97%)
May 04, 2005 10.63 10.68 10.48 10.63 63,442 +0.07(+0.68%)
May 03, 2005 10.43 10.64 10.43 10.56 45,477 +0.06(+0.61%)
May 02, 2005 10.35 10.50 10.30 10.50 65,075 +0.12(+1.15%)
Apr 29, 2005 11.54 11.54 9.727 10.38 169,598 -1.99(-16.09%)
Apr 28, 2005 13.01 13.05 12.37 12.37 55,276 -0.70(-5.36%)
Apr 27, 2005 13.01 13.19 12.96 13.07 55,779 +0.06(+0.43%)
Apr 26, 2005 13.13 13.20 12.93 13.01 42,965 -0.19(-1.45%)
Apr 25, 2005 13.05 13.22 12.98 13.21 26,256 +0.19(+1.47%)
Apr 22, 2005 13.25 13.30 12.90 13.01 55,527 -0.23(-1.74%)
Apr 21, 2005 13.10 13.41 13.10 13.25 66,583 +0.22(+1.71%)
Apr 20, 2005 13.45 13.53 13.00 13.02 32,537 -0.39(-2.91%)
Apr 19, 2005 13.48 13.64 13.34 13.41 41,206 -0.06(-0.41%)
Apr 18, 2005 13.29 13.61 13.18 13.47 20,351 +0.13(+0.95%)
Apr 15, 2005 13.30 13.52 13.29 13.34 38,944 +0.07(+0.54%)
Apr 14, 2005 13.49 13.58 13.21 13.27 33,668 -0.29(-2.11%)
Apr 13, 2005 14.22 14.28 13.56 13.56 23,995 -0.61(-4.27%)
Apr 12, 2005 13.93 14.18 13.81 14.16 42,965 +0.19(+1.37%)
Apr 11, 2005 14.03 14.11 13.93 13.97 44,723 -0.04(-0.28%)
Apr 08, 2005 13.97 14.04 13.97 14.01 60,050 +0.04(+0.28%)
Apr 07, 2005 13.81 13.97 13.62 13.97 65,075 +0.12(+0.86%)
Apr 06, 2005 13.75 13.96 13.72 13.85 73,367 +0.02(+0.11%)
Apr 05, 2005 13.89 13.97 13.83 13.83 40,703 -0.12(-0.86%)
Apr 04, 2005 13.79 13.99 13.79 13.95 37,814 +0.10(+0.75%)
Apr 01, 2005 13.90 13.93 13.72 13.85 49,874 -0.05(-0.34%)
Mar 31, 2005 13.91 13.93 13.75 13.90 49,874 +0.02(+0.17%)
Mar 30, 2005 13.37 13.87 13.37 13.87 57,538 +0.58(+4.37%)
Mar 29, 2005 13.62 13.65 13.29 13.29 50,628 -0.32(-2.34%)
Mar 28, 2005 13.65 13.69 13.52 13.61 53,769 +0.00(+0.00%)
Mar 24, 2005 13.61 13.71 13.56 13.61 60,050 +0.06(+0.47%)
Mar 23, 2005 13.53 13.65 13.51 13.55 100,628 +0.02(+0.12%)
Mar 22, 2005 13.73 13.79 13.52 13.53 81,910 -0.14(-0.99%)
Mar 21, 2005 13.89 13.90 13.61 13.67 24,120 -0.22(-1.60%)
Mar 18, 2005 13.65 13.91 13.63 13.89 92,839 +0.36(+2.65%)
Mar 17, 2005 13.53 13.55 13.45 13.53 15,954 +0.04(+0.29%)
Mar 16, 2005 13.67 13.76 13.49 13.49 12,311 -0.18(-1.28%)
Mar 15, 2005 13.81 13.89 13.67 13.67 28,894 -0.12(-0.87%)
Mar 14, 2005 13.62 13.87 13.62 13.79 50,125 +0.10(+0.70%)
Mar 11, 2005 13.64 14.01 13.60 13.69 28,140 +0.06(+0.41%)
Mar 10, 2005 13.53 13.79 13.53 13.64 25,628 +0.07(+0.53%)
Mar 09, 2005 13.49 13.67 13.34 13.56 25,377 +0.06(+0.41%)
Mar 08, 2005 13.57 13.60 13.40 13.51 33,919 -0.10(-0.76%)
Mar 07, 2005 13.70 13.73 13.57 13.61 21,231 -0.08(-0.58%)
Mar 04, 2005 13.85 13.87 13.69 13.69 18,593 -0.11(-0.81%)
Mar 03, 2005 13.61 13.91 13.55 13.80 87,814 +0.27(+2.00%)
Mar 02, 2005 13.42 13.65 13.40 13.53 40,201 +0.03(+0.24%)
Mar 01, 2005 13.20 13.61 13.18 13.50 39,698 +0.35(+2.66%)
Feb 28, 2005 13.30 13.34 13.13 13.15 40,829 -0.16(-1.20%)
Feb 25, 2005 13.25 13.35 13.17 13.31 45,352 +0.05(+0.36%)
Feb 24, 2005 13.33 13.34 13.01 13.26 37,814 -0.10(-0.71%)
Feb 23, 2005 13.33 13.45 13.29 13.36 36,683 +0.00(+0.00%)
Feb 22, 2005 13.49 13.54 13.33 13.36 86,935 -0.06(-0.42%)
Feb 18, 2005 13.37 13.48 13.29 13.41 45,226 +0.24(+1.81%)
Feb 17, 2005 13.65 13.65 13.17 13.17 86,935 -0.41(-2.99%)
Feb 16, 2005 13.44 13.58 13.41 13.58 63,442 +0.16(+1.19%)
Feb 15, 2005 13.29 13.47 13.25 13.42 41,583 +0.08(+0.60%)
Feb 14, 2005 13.10 13.34 13.07 13.34 49,246 +0.24(+1.82%)
Feb 11, 2005 12.97 13.13 12.86 13.10 60,804 +0.11(+0.86%)
Feb 10, 2005 12.99 13.13 12.86 12.99 58,919 -0.02(-0.12%)
Feb 09, 2005 13.53 13.53 12.93 13.01 36,055 -0.53(-3.88%)
Feb 08, 2005 13.51 13.55 13.37 13.53 53,517 +0.03(+0.24%)
Feb 07, 2005 13.50 13.52 13.44 13.50 24,497 +0.01(+0.06%)
Feb 04, 2005 13.29 13.49 13.22 13.49 39,321 +0.16(+1.19%)
Feb 03, 2005 13.42 13.42 13.21 13.33 39,824 -0.09(-0.65%)
Feb 02, 2005 13.12 13.43 13.09 13.42 32,914 +0.22(+1.69%)
Feb 01, 2005 12.74 13.20 12.74 13.20 137,940 +0.40(+3.11%)
Jan 31, 2005 12.84 12.90 12.73 12.80 52,889 -0.02(-0.19%)
Jan 28, 2005 13.03 13.13 12.82 12.82 29,145 -0.25(-1.89%)
Jan 27, 2005 12.97 13.21 12.97 13.07 30,025 +0.02(+0.18%)
Jan 26, 2005 12.86 13.05 12.86 13.05 34,673 +0.23(+1.80%)
Jan 25, 2005 12.82 12.98 12.79 12.82 31,155 +0.05(+0.37%)
Jan 24, 2005 12.74 12.92 12.74 12.77 38,819 +0.11(+0.88%)
Jan 21, 2005 12.74 12.90 12.59 12.66 28,894 -0.04(-0.31%)
Jan 20, 2005 12.90 12.90 12.61 12.70 30,402 -0.29(-2.21%)
Jan 19, 2005 12.90 13.05 12.82 12.98 51,633 +0.09(+0.68%)
Jan 18, 2005 12.83 12.90 12.50 12.90 37,437 +0.02(+0.19%)
Jan 14, 2005 12.74 12.90 12.69 12.87 25,628 +0.14(+1.06%)
Jan 13, 2005 12.60 12.86 12.60 12.74 31,658 +0.14(+1.07%)
Jan 12, 2005 12.82 12.82 12.35 12.60 22,487 -0.21(-1.68%)
Jan 11, 2005 12.74 12.96 12.74 12.82 37,939 +0.04(+0.31%)
Jan 10, 2005 12.70 13.00 12.70 12.78 22,236 +0.04(+0.31%)
Jan 07, 2005 12.79 13.01 12.66 12.74 52,512 -0.09(-0.68%)
Jan 06, 2005 12.90 12.93 12.68 12.82 33,040 -0.15(-1.17%)
Jan 05, 2005 12.97 13.09 12.86 12.97 36,306 -0.05(-0.37%)
Jan 04, 2005 13.30 13.31 12.89 13.02 40,703 -0.33(-2.50%)
Jan 03, 2005 13.29 13.48 13.25 13.36 48,744 +0.10(+0.78%)
Dec 31, 2004 13.33 13.40 13.14 13.25 46,482 -0.01(-0.06%)
Dec 30, 2004 13.41 13.45 13.26 13.26 17,336 -0.21(-1.59%)
Dec 29, 2004 13.39 13.53 13.34 13.48 21,482 +0.01(+0.06%)
Dec 28, 2004 13.29 13.53 13.29 13.47 32,160 +0.18(+1.38%)
Dec 27, 2004 13.49 13.49 13.20 13.29 25,502 -0.17(-1.24%)
Dec 23, 2004 13.41 13.52 13.33 13.45 19,598 -0.08(-0.59%)
Dec 22, 2004 13.53 13.60 13.51 13.53 21,608 -0.06(-0.47%)
Dec 21, 2004 13.40 13.68 13.40 13.60 66,080 +0.22(+1.67%)
Dec 20, 2004 13.25 13.53 13.21 13.37 31,155 +0.00(+0.00%)
Dec 17, 2004 13.01 13.44 12.90 13.37 42,839 +0.29(+2.19%)
Dec 16, 2004 13.14 13.24 13.01 13.09 39,070 -0.05(-0.36%)
Dec 15, 2004 13.29 13.29 13.04 13.13 33,040 -0.22(-1.67%)
Dec 14, 2004 13.06 13.52 13.06 13.36 27,010 +0.31(+2.38%)
Dec 13, 2004 12.69 13.16 12.64 13.05 51,382 +0.37(+2.95%)
Dec 10, 2004 12.74 12.74 12.54 12.67 82,538 -0.12(-0.93%)
Dec 09, 2004 13.06 13.07 12.74 12.79 38,693 -0.28(-2.13%)
Dec 08, 2004 12.62 13.13 12.62 13.07 41,834 +0.45(+3.53%)
Dec 07, 2004 13.45 13.45 12.61 12.62 95,603 -0.81(-6.04%)
Dec 06, 2004 13.49 13.52 13.24 13.44 29,397 -0.04(-0.30%)
Dec 03, 2004 13.57 13.57 13.40 13.48 41,457 -0.14(-0.99%)
Dec 02, 2004 13.50 13.65 13.49 13.61 168,719 +0.08(+0.59%)
Dec 01, 2004 13.48 13.54 13.48 13.53 206,282 +0.06(+0.41%)
Nov 30, 2004 13.53 13.53 13.43 13.48 43,718 -0.04(-0.29%)
Nov 29, 2004 13.69 13.71 13.41 13.52 92,588 -0.14(-0.99%)
Nov 26, 2004 13.73 13.73 13.65 13.65 9,673 -0.07(-0.52%)
Nov 24, 2004 13.71 13.74 13.56 13.72 34,673 -0.04(-0.29%)
Nov 23, 2004 13.73 13.76 13.53 13.76 29,020 +0.03(+0.23%)
Nov 22, 2004 13.49 13.80 13.49 13.73 57,035 +0.28(+2.07%)
Nov 19, 2004 13.64 13.65 13.44 13.45 17,964 -0.22(-1.63%)
Nov 18, 2004 13.69 13.79 13.61 13.68 43,593 -0.10(-0.69%)
Nov 17, 2004 13.61 13.79 13.61 13.77 28,392 +0.23(+1.70%)
Nov 16, 2004 13.61 13.70 13.46 13.54 75,000 -0.07(-0.53%)
Nov 15, 2004 13.33 13.61 13.32 13.61 57,914 +0.29(+2.15%)
Nov 12, 2004 13.34 13.36 13.29 13.32 170,227 +0.00(+0.00%)
Nov 11, 2004 13.32 13.37 13.25 13.32 101,759 +0.03(+0.24%)
Nov 10, 2004 13.25 13.41 13.25 13.29 19,095 +0.01(+0.06%)
Nov 09, 2004 13.36 13.45 13.19 13.29 37,311 -0.05(-0.36%)
Nov 08, 2004 13.48 13.48 13.20 13.33 24,623 -0.14(-1.00%)
Nov 05, 2004 13.22 13.49 13.14 13.47 47,110 +0.25(+1.93%)
Nov 04, 2004 12.48 13.25 12.41 13.21 51,884 +0.69(+5.53%)
Nov 03, 2004 12.31 12.58 12.31 12.52 51,759 +0.29(+2.41%)
Nov 02, 2004 12.26 12.26 12.15 12.23 20,226 -0.02(-0.20%)
Nov 01, 2004 12.08 12.26 12.04 12.25 40,075 +0.24(+1.99%)
Oct 29, 2004 11.97 12.04 11.86 12.01 28,140 +0.03(+0.27%)
Oct 28, 2004 12.02 12.17 11.84 11.98 61,432 -0.20(-1.63%)
Oct 27, 2004 12.23 12.26 12.15 12.18 110,804 +0.02(+0.20%)
Oct 26, 2004 12.00 12.26 11.92 12.15 50,879 +0.16(+1.33%)
Oct 25, 2004 11.98 12.22 11.90 12.00 50,754 -0.01(-0.07%)
Oct 22, 2004 12.32 12.32 11.99 12.00 52,010 -0.32(-2.58%)
Oct 21, 2004 12.18 12.34 12.14 12.32 42,211 +0.16(+1.31%)
Oct 20, 2004 12.08 12.26 12.05 12.16 19,723 +0.06(+0.53%)
Oct 19, 2004 12.27 12.30 12.08 12.10 21,356 -0.14(-1.11%)
Oct 18, 2004 12.23 12.35 12.14 12.23 61,055 +0.00(+0.00%)
Oct 15, 2004 12.40 12.40 12.23 12.23 19,346 -0.15(-1.22%)
Oct 14, 2004 12.58 12.67 12.39 12.39 16,457 -0.23(-1.83%)
Oct 13, 2004 12.99 13.01 12.54 12.62 24,623 -0.31(-2.40%)
Oct 12, 2004 12.74 12.93 12.68 12.93 16,457 +0.17(+1.31%)
Oct 11, 2004 12.82 12.82 12.71 12.76 12,562 +0.02(+0.19%)
Oct 08, 2004 12.58 13.03 12.52 12.74 30,276 +0.12(+0.95%)
Oct 07, 2004 13.05 13.05 12.61 12.62 43,844 -0.50(-3.82%)
Oct 06, 2004 13.00 13.12 12.88 13.12 21,231 +0.13(+0.98%)
Oct 05, 2004 13.09 13.10 12.97 12.99 13,442 -0.13(-0.97%)
Oct 04, 2004 12.96 13.16 12.96 13.12 34,547 +0.18(+1.42%)
Oct 01, 2004 13.01 13.29 12.70 12.93 103,643 -0.04(-0.31%)
Sep 30, 2004 12.87 13.00 12.82 12.97 64,824 +0.06(+0.49%)
Sep 29, 2004 12.51 12.91 12.51 12.91 57,035 +0.41(+3.25%)
Sep 28, 2004 12.30 12.54 12.25 12.51 25,502 +0.25(+2.01%)
Sep 27, 2004 12.25 12.34 12.10 12.26 27,261 -0.03(-0.26%)
Sep 24, 2004 12.08 12.32 12.06 12.29 20,980 +0.19(+1.58%)
Sep 23, 2004 12.14 12.26 12.06 12.10 112,563 -0.09(-0.72%)
Sep 22, 2004 12.27 12.27 12.12 12.19 35,427 -0.15(-1.23%)
Sep 21, 2004 12.32 12.34 12.24 12.34 70,980 +0.03(+0.26%)
Sep 20, 2004 12.34 12.34 12.22 12.31 19,723 -0.03(-0.26%)
Sep 17, 2004 12.31 12.34 12.15 12.34 59,548 +0.08(+0.65%)
Sep 16, 2004 12.24 12.34 12.22 12.26 22,487 +0.00(+0.00%)
Sep 15, 2004 12.33 12.34 12.25 12.26 15,703 -0.08(-0.65%)
Sep 14, 2004 12.34 12.37 12.27 12.34 47,362 +0.00(+0.00%)
Sep 13, 2004 12.30 12.35 12.24 12.34 66,834 +0.02(+0.13%)
Sep 10, 2004 12.30 12.34 12.26 12.32 15,326 -0.02(-0.13%)
Sep 09, 2004 12.33 12.34 12.24 12.34 169,347 +0.02(+0.13%)
Sep 08, 2004 12.32 12.38 12.28 12.32 84,045 -0.09(-0.71%)
Sep 07, 2004 12.50 12.58 12.41 12.41 50,502 -0.09(-0.70%)
Sep 03, 2004 12.54 12.54 12.43 12.50 45,100 -0.04(-0.32%)
Sep 02, 2004 12.53 12.58 12.50 12.54 36,055 +0.02(+0.19%)
Sep 01, 2004 12.44 12.58 12.28 12.51 41,457 +0.15(+1.22%)
Aug 31, 2004 12.35 12.42 12.30 12.36 347,866 +0.01(+0.06%)
Aug 30, 2004 12.24 12.66 12.23 12.35 33,417 +0.07(+0.58%)
Aug 27, 2004 12.18 12.28 12.00 12.28 26,005 +0.14(+1.18%)
Aug 26, 2004 12.50 12.50 12.06 12.14 30,150 -0.40(-3.17%)
Aug 25, 2004 12.71 12.74 12.53 12.54 13,065 -0.18(-1.44%)
Aug 24, 2004 12.86 12.93 12.66 12.72 14,070 -0.10(-0.75%)
Aug 23, 2004 12.54 12.95 12.54 12.82 48,744 +0.20(+1.58%)
Aug 20, 2004 12.25 12.62 12.25 12.62 12,688 +0.37(+3.06%)
Aug 19, 2004 12.30 12.37 12.10 12.24 12,814 -0.02(-0.19%)
Aug 18, 2004 12.30 12.42 12.26 12.27 18,467 -0.07(-0.58%)
Aug 17, 2004 12.19 12.34 12.19 12.34 20,603 +0.20(+1.64%)
Aug 16, 2004 11.94 12.14 11.94 12.14 23,743 +0.20(+1.67%)
Aug 13, 2004 11.86 11.98 11.82 11.94 19,095 +0.11(+0.94%)
Aug 12, 2004 12.06 12.06 11.82 11.83 34,799 -0.27(-2.24%)
Aug 11, 2004 11.94 12.10 11.89 12.10 25,000 +0.16(+1.33%)
Aug 10, 2004 11.82 12.02 11.82 11.94 24,497 +0.15(+1.28%)
Aug 09, 2004 12.10 12.10 11.78 11.79 46,608 -0.33(-2.76%)
Aug 06, 2004 11.82 12.32 11.69 12.12 63,568 +0.28(+2.35%)
Aug 05, 2004 12.03 12.03 11.78 11.84 34,799 -0.18(-1.52%)
Aug 04, 2004 11.92 12.06 11.88 12.03 26,507 +0.08(+0.67%)
Aug 03, 2004 12.37 12.37 11.94 11.95 31,155 -0.47(-3.78%)
Aug 02, 2004 12.27 12.54 12.26 12.42 55,653 +0.14(+1.17%)
Jul 30, 2004 11.94 12.33 11.90 12.27 31,784 +0.33(+2.80%)
Jul 29, 2004 12.14 12.14 11.73 11.94 152,639 -0.14(-1.19%)
Jul 28, 2004 12.18 12.18 12.03 12.08 16,834 -0.18(-1.43%)
Jul 27, 2004 11.88 12.26 11.86 12.26 46,105 +0.37(+3.15%)
Jul 26, 2004 11.86 11.96 11.86 11.88 26,884 -0.02(-0.13%)
Jul 23, 2004 11.98 12.01 11.86 11.90 32,914 -0.12(-0.99%)
Jul 22, 2004 11.95 12.08 11.92 12.02 69,095 +0.07(+0.60%)
Jul 21, 2004 12.02 12.15 11.87 11.95 61,306 +0.01(+0.07%)
Jul 20, 2004 11.89 11.98 11.85 11.94 142,086 +0.05(+0.40%)
Jul 19, 2004 11.94 11.96 11.86 11.89 27,889 +0.02(+0.13%)
Jul 16, 2004 12.06 12.26 11.82 11.88 41,834 -0.14(-1.19%)
Jul 15, 2004 11.94 12.37 11.94 12.02 20,854 +0.11(+0.94%)
Jul 14, 2004 11.90 12.12 11.86 11.91 41,960 -0.04(-0.33%)
Jul 13, 2004 11.88 12.11 11.88 11.95 55,276 +0.07(+0.60%)
Jul 12, 2004 11.65 11.93 11.64 11.88 30,150 +0.21(+1.84%)
Jul 09, 2004 11.68 11.72 11.62 11.66 20,603 +0.02(+0.20%)
Jul 08, 2004 11.86 11.88 11.62 11.64 61,809 -0.26(-2.21%)
Jul 07, 2004 11.84 12.10 11.82 11.90 50,754 +0.06(+0.47%)
Jul 06, 2004 12.02 12.02 11.81 11.84 28,392 -0.17(-1.39%)
Jul 02, 2004 12.15 12.15 12.00 12.01 51,382 -0.13(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.